Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BANDBandwidth Inc131.0127.1130.4243,4001.91.50 
BANFBancfirst Corp67.2564.4364.62169,300-2.443.64 
BANFPBfc Capital Trust II27.6327.5027.50400-0.080.29 
BANRBanner Corp58.7055.2855.55197,300-2.173.76 
BANXStonecastle Fncl Cp22.2522.0022.2012,6000.000.00 
BAOSBaosheng Media Group Holdings Limited3.6803.3103.43071,3000.0000.00 
BATRALiberty Braves CS A27.1526.5226.8348,400-0.291.07 
BATRKLiberty Braves CS C26.5325.9026.4068,300-0.090.34 
BBBYBed Bath & Beyond30.1828.9829.353,493,2000.250.86 
BBCPConcrete Pumping Holdings Inc8.4508.2208.270184,800-0.1001.19 
BBGIBeasley Broadcast Group2.8502.6702.71055,300-0.0602.17 
BBHBiotech Vaneck ETF195.8192.4195.412,3002.81.46 
BBIBrickell Biotech Inc0.87640.85910.8671455,0000.00710.83 
BBIGVinco Ventures Inc4.3103.7503.90012,525,200-0.2806.70 
BBIOBridgebio Pharma Inc64.0361.0062.632,229,600-0.550.87 
BBQBbq Holdings Inc13.7813.1313.5924,0000.352.64 
BBSIBarrett Business S74.9373.5074.2229,200-0.430.58 
BCABBioatla Inc39.6937.7238.381,164,400-0.711.82 
BCACBrookline Capital Acquisition Corp9.9609.9409.9455,200-0.0150.15 
BCACUBrookline Capital Acquisition Corp Units10.8010.7710.77400-0.141.25 
BCACWBrookline Capital Acquisition Corp WT1.7401.7001.70010,2000.0000.00 
BCBPBcb Bancorp Inc13.8713.2113.30116,400-0.402.92 
BCDABiocardia Inc5.0104.6304.840172,200-0.1503.01 
BCDAWBiocardia Inc WT2.2002.2002.2002000.22011.11 
BCELAtreca Inc Cl A8.9448.2008.200731,800-0.6106.92 
BCLIBrainstorm Cell3.9203.7603.760607,800-0.1503.84 
BCMLBay Commercial Bk CA18.3317.9718.0763,100-0.180.99 
BCORBlucora Inc18.6717.9718.06445,900-0.150.82 
BCOVBrightcove Inc13.9313.6113.72194,600-0.090.65 
BCOW1895 Bancorp of Wisconsin Inc14.7714.7714.777000.251.72 
BCPCBalchem Cp133.5130.3131.7109,500-2.21.67 
BCRXBiocryst Pharma Inc16.6216.0516.361,942,4000.281.74 
BCTGBctg Acquisition Corp11.4811.2211.4714,5000.252.23 
BCTXBriacell Therapeutics Corp5.9805.4005.6502,489,600-0.92014.00 
BCTXWBriacell Therapeutics Corp WT1.6901.4851.51075,800-0.22012.72 
BCYCBicycle Therapeutics Plc ADR30.1828.7029.6917,000-0.010.03 
BCYPBig Cypress Acquisition Corp9.9309.9009.9303,0000.0000.00 
BCYPUBig Cypress Acquisition Corp10.2810.1910.2812,4000.000.00 
BCYPWBig Cypress Acquisition Corp WT0.79000.72100.730018,800-0.01822.43 
BDSIBiodelivery Sci Intl3.6003.5103.600696,3000.0401.12 
BDSXBiodesix Inc16.1014.8115.8081,8001.057.12 
BDTXBlack Diamond Therapeutics Inc12.9512.4412.95777,0000.131.01 
BEAMBeam Therapeutics Inc86.2382.2585.00601,8001.541.85 
BECNBeacon Roofing Suppl54.6151.8452.94258,700-1.582.90 
BEEMBeam Global37.5935.5035.70377,800-0.150.42 
BEEMWBeam Global WT30.1130.1130.112001.685.91 
BELFABEL Fuse Cl A14.9014.0614.904,3000.302.05 
BELFBBEL Fuse Inc Cl B14.3813.5113.6699,700-0.463.26 
BENEBenessere Capital Acquisition Corp Cl A10.039.9810.036,0000.050.50 
BENERBenessere Capital Acquisition Corp Right0.35000.33510.335133,800-0.01494.26 
BENEUBenessere Capital Acquisition Corp10.7110.7010.701,300-0.010.05 
BENEWBenessere Capital Acquisition Corp WT0.58850.58000.58017,9000.00010.02 
BFCBank First National Corp [Wisconsin]72.7170.0672.0410,000-0.310.43 
BFIBurgerfi Intl Inc10.5110.1010.15246,100-0.161.55 
BFIIWBurgerfi Intl Inc WT2.4502.2602.26064,700-0.1405.83 
BFINBankfinancial Corp11.2010.8710.9696,900-0.262.32 
BFITGlobal X Health & Wellness ETF29.3729.1629.361,8000.270.93 
BFRABiofrontera Ag ADR6.7406.6506.65010,800-0.1402.06 
BFSTBusiness First Bancshares Inc23.8923.0223.0221,400-0.803.36 
BGCPBgc Partners Cl A6.3755.9506.0704,872,500-0.2503.96 
BGFVBig 5 Sporting26.4824.7925.491,197,600-0.963.63 
BGNEBeigene Ltd Ads336.6326.8329.197,100-4.21.25 
BGRNIshares Global Green Bond ETF54.7454.5754.7139,6000.180.32 
BHATBlue Hat Interactive Entertainment Tech0.85000.82000.8300519,4000.00740.90 
BHFBrighthouse Financial Inc47.8344.6945.361,432,300-1.974.16 
BHFALBrighthouse Financial Inc 6.25% Junior27.7427.4027.7414,7000.270.98 
BHFANBrighthouse Financial Inc26.9526.4026.8962,9000.351.32 
BHFAOBrighthouse Financial Inc28.2828.0328.2818,2000.180.64 
BHFAPBrighthouse Financial Inc Dep Shs Repstg27.7427.5127.6316,0000.050.18 
BHSEBull Horn Holdings Corp9.9009.8909.9009000.0000.00 
BHSEUBull Horn Holdings Corp10.3510.3510.35100-0.020.19 
BHSEWBull Horn Holdings Corp WT0.54000.54000.540050,3000.01372.60 
BHTGBiohitech Global Inc1.4001.3501.400301,2000.0100.72 
BIBUltra Nasdaq Biotechnology ETF93.5290.9192.8157,9001.321.44 
BICKBICK Index Fund FT40.4140.1140.245,0000.120.30 
BIDUBaidu Inc186.7183.8185.63,122,3001.00.51 
BIGCBigcommerce Holdings Inc61.7058.0060.552,741,1001.712.91 
BIIBBiogen Inc396.9380.2383.51,832,700-7.81.99 
BILIBilibili Inc ADR115.0110.4114.42,537,7002.92.64 
BIMINF Energy Saving Corp1.4101.2501.270424,000-0.1208.63 
BIOCBiocept Inc4.4304.3004.420138,6000.1202.79 
BIOLBiolase Inc0.80310.74500.74802,926,500-0.02553.30 
BIOTBiotech Acquisition Company Cl A9.7009.6709.7007000.0100.10 
BIOTUBiotech Acquisition Company10.0409.9809.98014,600-0.0550.55 
BIOTWBiotech Acquisition Company WT0.78000.70000.76004,7000.06018.59 
BIOXBioceres Crop Solutions Corp13.5712.1213.25163,7001.189.78 
BISUltrashort Nasdaq Biotechnology ETF19.9119.4119.506,100-0.281.42 
BIVIBiovie Inc17.3416.6017.2438,0000.150.88 
BJKGaming ETF Vaneck54.0653.2053.2134,100-0.601.12 
BJRIBj's Restaurants Inc50.7047.4548.57273,000-1.432.86 
BKCCBlackrock Cptl Invt4.2004.0004.070635,300-0.0501.21 
BKEPBlueknight Energy LP3.7703.5523.660268,500-0.1303.43 
BKEPPBlueknight Srs A Uts8.2008.0608.14520,700-0.0050.07 
BKNGBooking Holdings Inc2,3192,2872,294247,700-40.18 
BKSCBank of So Car Cp20.3319.8520.074,600-0.150.74 
BKYIBio-Key Intl Inc4.0103.8603.970114,0000.0501.28 
BLBlackline Inc108.0102.7107.3318,7003.33.16 
BLBDBlue Bird Corp26.9425.1225.91184,200-0.572.15 
BLCMBellicum Pharma Comm3.2103.0503.180154,3000.0702.25 
BLCNReality Shares Nasdaq Nextgen Economy48.2147.7647.8862,2000.100.21 
BLCTBluecity Holdings Limited ADR7.0706.8307.010119,200-0.0600.85 
BLDEBlade Air Mobility Inc11.8710.9611.472,313,9000.252.23 
BLDEWBlade Air Mobility Inc WT3.1232.7302.920165,9000.0702.46 
BLDPBallard Power Sys17.6616.7617.492,643,9000.291.69 
BLDRBuilders Firstsource44.0742.1143.032,679,200-0.300.69 
BLFSBiolife Solutions42.7539.4342.23388,0002.606.56 
BLIBerkeley Lights Inc49.8845.9549.401,136,6002.715.80 
BLINBridgeline Digital2.5552.4002.44073,500-0.0100.41 
BLKBBlackbaud Inc77.6975.7477.34176,2000.911.19 
BLMNBloomin' Brands Inc27.3025.5026.142,170,400-1.033.79 
BLNKBlink Charging Company42.2839.9140.821,630,6000.521.29 
BLNKWBlink Charging CO WT37.6436.4736.473,8000.772.16 
BLPHBellerophon Ther Com4.6504.3004.33053,200-0.1904.20 
BLRXBiolinerx Ltd2.7502.6622.700505,5000.0100.37 
BLSABcls Acquisition Corp Cl A10.3010.2510.251,500-0.040.34 
BLTSBright Lights Acquisition Corp Cl A9.7109.7009.710487,200-0.0100.10 
BLTSUBright Lights Acquisition Corp10.0710.0610.061,0000.000.00 
BLTSWBright Lights Acquisition Corp WT0.77990.75000.77925,8000.02923.89 
BLUBellus Health Inc3.4853.3703.420295,0000.0300.88 
BLUEBluebird Bio33.4032.4732.98530,9000.200.61 
BLUWBlue Water Acquisition Corp Cl A10.0810.0710.071,600-0.010.10 
BLUWUBlue Water Acquisition Corp10.8110.7310.732,700-0.040.37 
BLUWWBlue Water Acquisition Corp WT0.77000.70980.7699131,4000.06999.99 
BMBLBumble Inc50.8048.7549.891,269,6001.032.11 
BMEABiomea Fusion Inc21.1420.1220.73113,3000.271.32 
BMRABiomerica Inc3.9303.7503.87066,8000.0200.52 
BMRCBank of Marin Bancrp32.4931.5231.6253,500-0.682.11 
BMRNBiomarin Pharmaceuticals83.7682.0482.98827,3000.500.61 
BMTCBryn Mawr Bank Corp47.0944.8744.9261,900-1.974.20 
BNDTotal Bond Market ETF Vanguard85.8785.4885.656,467,4000.290.34 
BNDWTotal World Bond Vanguard ETF80.0979.8080.0071,3000.130.16 
BNDXTotal Intl Bond ETF Vanguard57.0856.9457.062,140,4000.060.11 
BNFTBenefitfocus14.4114.1414.27319,9000.060.42 
BNGOBionano Genomics Inc8.1207.6007.86013,684,2000.0801.03 
BNGOWBionano Genomics Inc WT4.6404.2004.45025,400-0.0901.98 
BNRBurning Rock Biotech Limited ADR29.8427.8528.37489,9000.451.61 
BNSOBonso Elec Intl IN7.9407.1407.30063,600-0.5406.89 
BNTCBenitec Biopharma Ltd4.8504.1804.230351,100-0.1403.20 
BNTXBiontech Se ADR216.3208.6214.22,103,50010.45.08 
BOCHBank of Commerce Hld14.8414.2714.2779,700-0.533.58 
BOKFBok Financial Corp91.3986.5486.58166,300-4.214.64 
BOKFLBok Financial Corp25.7025.4025.704,9000.210.82 
BOLTBolt Biotherapeutics Inc16.5015.9916.03165,200-0.362.20 
BOMNBoston Omaha Corp Cl A34.5533.5234.4591,9000.752.23 
BOOMDynamic Materials60.3855.2656.03208,100-3.656.12 
BOSCBos Better Online4.3504.0104.220198,700-0.1102.54 
BOTJBank of The Jame Fnl18.0018.0018.001,000-0.010.06 
BOTZGlobal X Robotics & Artificial35.1334.8135.08393,9000.040.11 
BOWXBowx Acquisition Corp Cl A11.6511.0611.62299,2000.100.87 
BOWXUBowx Acquisition Corp12.4712.1312.47800-0.483.71 
BOWXWBowx Acquisition Corp WT3.3103.2503.28034,9000.0300.92 
BOXLBoxlight Corp Cl A2.9602.7802.7902,967,100-0.0100.36 
BPFHBoston Pvt Finl Hld15.1014.3414.46653,500-0.503.34 
BPMCBlueprint Medicines Corp87.9883.0383.531,391,600-2.032.37 
BPOPPopular Inc80.2074.0974.331,206,200-5.096.41 
BPOPMPopular Inc Trust II26.1525.8726.151,900-0.040.15 
BPOPNPopular Inc Trust26.5926.4026.4713,900-0.230.86 
BPRNBank of Princeton29.8528.9428.9420,200-0.612.06 
BPTHBio-Path Holdings6.6106.4006.49048,2000.0200.31 
BPTSBiophytis Sa ADR10.6110.6010.601,900-0.847.30 
BPYBrookfield Property Partners L18.6918.4818.496,981,200-0.170.91 
BPYPNBrookfield Property Partners L.P. 5.75%24.9924.8024.9615,900-0.040.16 
BPYPOBrookfield Property Partners L.P. 6.375%26.2525.9326.2215,600-0.020.09 
BPYPPBrookfield Property Partners LP Pfd Unit26.1425.8026.1318,6000.230.89 
BPYUBrookfield Property REIT Inc18.6618.4518.49764,200-0.140.75 
BPYUPBrookfield Property REIT Inc 6.375%25.1025.0625.1017,0000.010.04 
BRCNBurcon Nutrascience3.1302.9603.05067,200-0.1003.18 
BREZBreeze Holdings Acquisition Corp10.1010.0510.108,900-0.010.10 
BREZRBreeze Holdings Acquisition Corp Right0.24000.23400.234131,1000.00311.34 
BREZWBreeze Holdings Acquisition Corp WT0.74900.70000.710120,500-0.01992.73 
BRIDBridgford Foods Cp13.7513.3613.3610,200-0.181.33 
BRIVUB. Riley Principal 250 Merger Corp Units9.9509.9209.9201,7000.0100.10 
BRKLBrookline Bancorp16.5515.7015.77456,500-0.754.54 
BRKRBruker Corp74.7372.1072.811,294,700-1.181.59 
BRKSBrooks Automation98.0495.0197.16626,7000.600.62 
BRLIBrilliant Acquisition Corp10.02010.00010.00020,800-0.0200.20 
BRLIRBrilliant Acquisition Corp Rights0.36520.34120.341227,300-0.00982.79 
BRLIUBrilliant Acquisition Corp10.6410.4210.434,000-0.010.10 
BRLIWBrilliant Acquisition Corp WT0.57010.50510.559313,700-0.00951.67 
BROGBrooge Holdings Ltd9.2008.0108.80620,300-0.2102.33 
BROGWBrooge Holdings Ltd WT0.52010.50050.5005500-0.149523.00 
BRPBrp Group Inc Cl A28.8727.4928.60225,5000.220.78 
BRPABig Rock Partners Acquisition Corp30.4523.4724.25287,700-3.2711.88 
BRPARBig Rock Partners Acquisition Corp Right2.7602.1502.290521,800-0.2008.03 
BRPAWBig Rock Partners Acquisition Corp WT9.0107.5507.90065,300-0.6007.06 
BRPMB. Riley Principal 150 Merger Corp Cl A9.7009.7009.7004,1000.0300.31 
BRPMUB. Riley Principal 150 Merger Corp10.069.9510.06900-0.010.10 
BRPMWB. Riley Principal 150 Merger Corp WT1.1701.1701.170300-0.0907.14 
BRQSBorqs Technologies Inc0.92510.89000.89051,267,200-0.02452.68 
BRYBerry Pete Corp6.9006.3206.520400,900-0.3705.37 
BSAEInvesco Bs 2021 USD EM Debt ETF24.9224.9024.924,9000.000.00 
BSBEInvesco Bs 2022 USD En Debt ETF25.7725.7625.7611,9000.000.01 
BSBKBogota Financial Corp10.2010.0210.0330,000-0.010.10 
BSCEInvesco Bs 2023 USD EM Debt ETF26.2326.2126.216,6000.020.06 
BSCLBs 2021 Corp Bond Invesco ETF21.1221.1021.12369,5000.020.09 
BSCMBs 2022 Corp Bond Invesco ETF21.6321.6221.62341,300-0.010.05 
BSCNBs 2023 Corp Bond Invesco ETF21.7721.7521.76218,0000.000.00 
BSCOBs 2024 Corp Bond Invesco ETF22.2422.2022.22305,400-0.010.04 
BSCPBs 2025 Corp Bond Invesco ETF22.3222.2922.31102,500-0.010.04 
BSCQBs 2026 Corp Bond Invesco ETF21.5321.4921.5264,2000.010.05 
BSCRBs 2027 Corp Bond Invesco ETF21.9021.8621.8980,3000.000.00 
BSCSBs 2028 Corp Bond Invesco ETF23.0722.9723.0226,9000.050.22 
BSCTBs 2029 Corp Bond Invesco ETF21.2721.1621.2020,7000.080.38 
BSCUBs 2030 Corp Bond Invesco ETF19.5919.5519.551,4000.080.41 
BSDEInvesco Bs 2024 USD EM Debt26.3626.2326.356,400-0.010.02 
BSETBassett Furniture29.2826.6027.00146,100-2.157.38 
BSGAUBlue Safari Group Acquisition Corp9.9569.9409.9504,8000.0000.00 
BSGMBiosig Technologies3.9703.7763.820133,2000.0100.26 
BSJLBs 2021 High Yield Corp Bond Invesco ETF23.0423.0223.03207,8000.000.00 
BSJMBs 2022 High Yield Corp Bond Invesco ETF23.3623.3323.35140,8000.010.04 
BSJNBs 2023 High Yield Corp Bond Invesco ETF25.4425.4225.44155,9000.010.04 
BSJOBs 2024 High Yield Corp Bond Invesco ETF25.1625.1325.15122,100-0.010.04 
BSJPBs 2025 High Yield Corp Bond Invesco ETF24.7324.7024.72134,2000.000.00 
BSJQInvesco Bs 2026 High Yield Corp Bond ETF25.8225.7725.8147,1000.020.08 
BSJRInvesco Bs 2027 High Yield Corp Bond ETF25.6625.6225.663,9000.050.20 
BSJSInvesco Bs 2028 High Yield Corp Bond ETF25.4925.4025.49900-0.070.28 
BSKYUBig Sky Growth Partners Inc10.079.9710.072,6000.070.65 
BSMLInvesco Bs 2021 Municipal Bond ETF25.2825.2525.274,200-0.010.02 
BSMMInvesco Bs 2022 Municipal Bond ETF25.4825.4425.451,3000.010.02 
BSMNInvesco Bs 2023 Municipal Bond ETF25.7225.6925.721,0000.030.12 
BSMOInvesco Bs 2024 Municipal Bond ETF25.8425.8125.814,7000.010.02 
BSMPInvesco Bs 2025 Municipal Bond ETF26.0626.0226.024,9000.000.00 
BSMQInvesco Bs 2026 Municipal Bond ETF26.0826.0726.085000.110.40 
BSMRInvesco Bs 2027 Municipal Bond ETF25.9625.9025.961000.030.12 
BSMSInvesco Bs 2028 Municipal Bond ETF26.4426.3926.393000.060.22 
BSMTInvesco Bs 2029 Municipal Bond ETF26.3226.2726.273000.030.11 
BSMUInvesco Bs 2030 Municipal Bond ETF25.8425.8125.81200-0.090.35 
BSPEBespoke Cap Acquisition Corp11.1310.2511.071,232,8000.858.32 
BSQRBsquare Corp2.4402.2602.280161,400-0.0502.15 
BSRRSierra Bancorp27.0425.9226.1020,600-0.933.44 
BSVNBank7 Corp17.5917.2317.3024,800-0.221.26 
BSYBentley Systems Incorporated Cl B65.8164.3565.153,597,400-0.040.06 
BTAIBioxcel Therapeutics Inc37.8335.9337.51148,1000.872.37 
BTAQBurgundy Technology Acquisition Corp Cl9.9109.8809.89072,200-0.0200.20 
BTAQUBurgundy Technology Acquisition Corp10.3310.3310.334000.030.29 
BTAQWBurgundy Technology Acquisition Corp WT0.97000.92010.970039,3000.01001.04 
BTBBit Brother Ltd2.1802.0202.080380,100-0.0803.70 
BTBTBit Digital Inc8.4907.9108.0001,887,200-0.2603.15 
BTECPrincipal Healthcare Innovators Index59.7058.8459.467,4000.580.99 
BTNBBridgetown 2 Holdings Limited Cl A10.3310.2810.3062,8000.000.00 
BTRSBtrs Holdings Inc15.2914.5015.171,661,7000.583.98 
BTRSWBtrs Holdings Inc WT5.2005.1505.2002000.2104.21 
BTWNBridgetown Holdings Limited Cl A10.2810.1510.17662,100-0.050.49 
BTWNUBridgetown Holdings Limited Units11.0010.8510.869,100-0.090.78 
BTWNWBridgetown Holdings Limited WT2.2002.1002.20059,3000.0502.33 
BUGGlobal X Cybersecurity ETF29.1928.5029.18755,4000.491.71 
BUSEFirst Busey Corp26.7325.5625.80167,700-0.762.86 
BVSBioventus Inc Cl A18.1017.0117.95182,1000.482.75 
BVXVBiondvax Pharma Ads3.1923.0303.08045,900-0.0200.65 
BWACBetter World Acquisition Corp10.0109.98010.00023,1000.0100.10 
BWACUBetter World Acquisition Corp10.9310.9210.922,0000.050.46 
BWACWBetter World Acquisition Corp WT0.99000.92400.950058,0000.02803.04 
BWAYBrainsway Ltd ADR10.8510.6110.8110,800-0.010.09 
BWBBridgewater Bancshares Inc17.3116.7516.7854,800-0.432.50 
BWENBroadwind Energy Inc4.8404.5604.690248,2000.0300.64 
BWFGBankwell Financial28.6627.5527.9237,100-0.582.04 
BWMNBowman Consulting Group Ltd14.0013.6213.9630,8000.050.36 
BWMXBetterware DE Mexico Da DE Cv41.5940.7441.5115,3000.170.41 
BXRXBaudax Bio Inc0.80000.77500.7843999,200-0.00170.22 
BYFCBroadway Fin Cp3.4202.7103.0105,468,600-0.36010.68 
BYNDBeyond Meat Inc152.9145.1149.62,624,7002.01.34 
BYRNByrna Technologies Inc25.9925.2225.75265,3000.471.86 
BYSIBeyondspring Inc11.6810.9511.32323,3000.262.35 
BYTSByte Acquisition Corp Cl A9.6809.6809.6801,6000.0000.00 
BYTSUByte Acquisition Corp Units9.9709.9609.9602,000-0.0300.30 
BYTSWByte Acquisition Corp WT0.69020.69020.6902700-0.05987.97 
BZKanzhun Limited ADR38.9736.3038.271,008,8001.965.40 
BZUNBaozun Inc Ads36.5035.7136.19292,3000.090.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.214.224
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,1611220.87
DJI33,823-2100.62
SP5004,222-20.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83